Deutsche Märkte schließen in 6 Stunden 57 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
326,43-1,95 (-0,59%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121C000650002020-07-09 5:05PM EDT65.0094.300.000.000.00-100.00%
VEEV220121C000700002020-10-07 12:57PM EDT70.00220.00228.50233.000.00-120.00%
VEEV220121C000750002020-08-27 1:54PM EDT75.00197.84197.50202.500.00-3230.00%
VEEV220121C000800002020-09-01 3:37PM EDT80.00215.00195.00200.000.00-150.00%
VEEV220121C000850002020-07-09 5:05PM EDT85.0082.610.000.000.00-110.00%
VEEV220121C000900002020-12-02 10:33AM EDT90.00176.40181.50186.500.00-10240.00%
VEEV220121C000950002021-07-02 9:30AM EDT95.00218.000.000.000.00-200.00%
VEEV220121C001000002021-04-13 10:00AM EDT100.00173.00142.00151.500.00-1670.00%
VEEV220121C001050002021-01-13 12:57PM EDT105.00178.55209.00219.000.00-7100.00%
VEEV220121C001100002021-06-30 3:57PM EDT110.00201.000.000.000.00-100.00%
VEEV220121C001150002020-07-28 2:27PM EDT115.00143.00157.50162.400.00-2150.00%
VEEV220121C001200002021-06-30 11:32AM EDT120.00197.020.000.000.00-300.00%
VEEV220121C001250002021-01-08 4:53PM EDT125.00165.20170.00180.000.00-4230.00%
VEEV220121C001300002021-04-01 1:42PM EDT130.00135.00148.60158.500.00-1770.00%
VEEV220121C001350002021-01-11 4:21PM EDT135.00155.20173.00182.500.00-480.00%
VEEV220121C001400002021-06-07 10:51AM EDT140.00154.10179.50188.000.00-106368.69%
VEEV220121C001450002021-07-19 10:06AM EDT145.00171.500.000.000.00-100.00%
VEEV220121C001500002021-06-16 9:30AM EDT150.00150.54160.60170.500.00-11940.00%
VEEV220121C001550002021-06-29 9:30AM EDT155.00165.800.000.000.00-500.00%
VEEV220121C001600002021-07-07 3:12PM EDT160.00164.300.000.000.00-100.00%
VEEV220121C001650002021-03-08 12:50PM EDT165.0092.5397.00102.000.00-4260.00%
VEEV220121C001700002021-03-05 10:49AM EDT170.0089.0097.70105.600.00-41280.00%
VEEV220121C001750002021-03-05 11:20AM EDT175.0082.0094.20100.200.00-11240.00%
VEEV220121C001800002021-05-10 3:56PM EDT180.0075.39109.30117.200.00-3360.00%
VEEV220121C001850002021-06-22 9:56AM EDT185.00124.30138.50146.600.00-11763.77%
VEEV220121C001900002021-06-21 9:52AM EDT190.00116.00129.10138.200.00-23447.49%
VEEV220121C001950002021-04-01 9:31AM EDT195.0080.9191.2094.100.00-1510.00%
VEEV220121C002000002021-06-24 11:17AM EDT200.00125.70129.80138.400.00-212763.72%
VEEV220121C002100002021-07-22 11:50AM EDT210.00119.000.000.000.00-100.00%
VEEV220121C002200002021-07-27 9:56AM EDT220.00110.800.000.000.00-200.00%
VEEV220121C002300002021-07-16 2:46PM EDT230.0089.770.000.000.00-300.00%
VEEV220121C002400002021-07-23 3:58PM EDT240.0096.080.000.000.00-200.00%
VEEV220121C002500002021-07-23 12:58PM EDT250.0087.600.000.000.00-100.00%
VEEV220121C002600002021-07-14 11:27AM EDT260.0060.000.000.000.00-100.00%
VEEV220121C002700002021-07-22 10:47AM EDT270.0065.000.000.000.00-200.00%
VEEV220121C002800002021-07-14 11:06AM EDT280.0052.160.000.000.00-100.00%
VEEV220121C002900002021-07-22 3:15PM EDT290.0052.000.000.000.00-100.00%
VEEV220121C003000002021-07-27 10:29AM EDT300.0042.800.000.000.00-300.00%
VEEV220121C003100002021-07-27 12:17PM EDT310.0036.400.000.000.00-100.00%
VEEV220121C003200002021-07-23 3:55PM EDT320.0035.660.000.000.00-900.00%
VEEV220121C003300002021-07-27 10:15AM EDT330.0026.100.000.000.00-300.39%
VEEV220121C003400002021-07-27 12:14PM EDT340.0021.450.000.000.00-101.56%
VEEV220121C003500002021-07-27 3:58PM EDT350.0018.900.000.000.00-101.56%
VEEV220121C003600002021-07-23 1:01PM EDT360.0018.500.000.000.00-5103.13%
VEEV220121C003700002021-07-23 2:39PM EDT370.0014.750.000.000.00-403.13%
VEEV220121C003800002021-07-26 10:19AM EDT380.0011.200.000.000.00-106.25%
VEEV220121C003900002021-07-19 12:50PM EDT390.006.460.000.000.00-206.25%
VEEV220121C004000002021-07-27 11:35AM EDT400.005.700.000.000.00-1206.25%
VEEV220121C004100002021-06-22 12:37PM EDT410.004.305.505.800.00-1412030.76%
VEEV220121C004200002021-04-01 10:39AM EDT420.003.973.503.900.00-1629.16%
VEEV220121C004300002021-05-20 3:52PM EDT430.001.652.653.900.00-15631.01%
VEEV220121C004400002021-07-22 9:30AM EDT440.002.650.000.000.00-106.25%
VEEV220121C004500002021-06-01 1:10PM EDT450.001.701.802.150.00-1229.91%
VEEV220121C004600002021-06-22 11:47AM EDT460.001.501.651.950.00-2430.79%
VEEV220121C004700002021-04-20 2:41PM EDT470.001.650.0010.000.00-1049.40%
VEEV220121C004800002021-05-06 3:52PM EDT480.001.100.054.800.00-1441.37%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121P000650002021-04-12 9:30AM EDT65.000.100.000.000.00-4147650.00%
VEEV220121P000700002020-12-18 3:09PM EDT70.000.400.001.000.00-16477100.44%
VEEV220121P000750002020-12-18 2:13PM EDT75.000.470.001.150.00-46497.95%
VEEV220121P000800002021-03-15 10:21AM EDT80.000.300.008.500.00-1111135.38%
VEEV220121P000850002020-11-13 10:30AM EDT85.000.600.301.200.00-26393.48%
VEEV220121P000900002020-12-01 10:35AM EDT90.000.600.251.500.00-112291.85%
VEEV220121P000950002020-09-17 3:35PM EDT95.001.200.602.450.00-21596.83%
VEEV220121P001000002021-04-08 9:32AM EDT100.000.010.001.500.00-13682.67%
VEEV220121P001050002021-02-23 10:35AM EDT105.000.500.0010.000.00-211114.94%
VEEV220121P001100002021-01-20 2:09PM EDT110.001.340.001.050.00-132972.44%
VEEV220121P001150002020-12-18 10:57AM EDT115.001.200.003.400.00-22384.40%
VEEV220121P001200002021-03-04 2:31PM EDT120.002.000.101.200.00-122669.12%
VEEV220121P001250002021-05-13 10:53AM EDT125.001.391.300.450.00-10010269.65%
VEEV220121P001300002021-07-08 2:59PM EDT130.002.300.000.000.00-2025.00%
VEEV220121P001350002021-06-04 2:22PM EDT135.000.910.004.700.00-42977.27%
VEEV220121P001400002021-06-04 2:22PM EDT140.000.760.004.700.00-313674.41%
VEEV220121P001450002021-07-07 9:34AM EDT145.000.550.000.000.00-2025.00%
VEEV220121P001500002021-05-28 1:45PM EDT150.002.200.003.200.00-110963.93%
VEEV220121P001550002021-05-28 9:35AM EDT155.000.900.004.800.00-116266.75%
VEEV220121P001600002021-07-22 9:55AM EDT160.000.500.000.000.00-20025.00%
VEEV220121P001650002021-05-12 1:58PM EDT165.003.500.001.000.00-20160052.26%
VEEV220121P001700002021-06-14 10:06AM EDT170.000.900.051.550.00-201,51754.42%
VEEV220121P001750002021-05-20 12:21PM EDT175.003.200.002.000.00-271,00355.04%
VEEV220121P001800002021-07-08 2:59PM EDT180.002.800.000.000.00-2012.50%
VEEV220121P001850002021-05-11 11:15AM EDT185.006.300.000.000.00-120012.50%
VEEV220121P001900002021-06-23 1:24PM EDT190.001.190.551.150.00-31,90543.70%
VEEV220121P001950002021-06-02 11:47AM EDT195.002.470.004.800.00-515057.78%
VEEV220121P002000002021-07-08 1:31PM EDT200.001.400.000.000.00-14012.50%
VEEV220121P002100002021-07-23 9:30AM EDT210.001.370.000.000.00-1012.50%
VEEV220121P002200002021-07-23 9:30AM EDT220.001.870.000.000.00-1012.50%
VEEV220121P002300002021-07-16 11:04AM EDT230.003.400.000.000.00-22012.50%
VEEV220121P002400002021-07-20 10:48AM EDT240.004.000.000.000.00-106.25%
VEEV220121P002500002021-07-16 3:24PM EDT250.005.700.000.000.00-106.25%
VEEV220121P002600002021-07-22 2:06PM EDT260.006.000.000.000.00-206.25%
VEEV220121P002700002021-07-16 2:04PM EDT270.0011.800.000.000.00-306.25%
VEEV220121P002800002021-07-27 11:40AM EDT280.0011.400.000.000.00-30806.25%
VEEV220121P002900002021-07-26 1:04PM EDT290.0012.700.000.000.00-7503.13%
VEEV220121P003000002021-07-27 1:28PM EDT300.0017.800.000.000.00-103.13%
VEEV220121P003100002021-06-29 1:27PM EDT310.0026.400.000.000.00-3801.56%
VEEV220121P003200002021-07-20 2:42PM EDT320.0026.000.000.000.00-1200.78%
VEEV220121P003300002021-06-18 11:00AM EDT330.0042.3035.3036.000.00-12637.50%
VEEV220121P003400002021-07-16 2:28PM EDT340.0041.050.000.000.00-2000.00%
VEEV220121P003500002021-07-02 11:44AM EDT350.0049.200.000.000.00-100.00%
VEEV220121P003600002021-07-21 9:37AM EDT360.0050.600.000.000.00-100.00%
VEEV220121P003700002021-06-30 1:07PM EDT370.0065.600.000.000.00-600.00%
VEEV220121P003800002021-07-23 11:30AM EDT380.0058.100.000.000.00-100.00%
VEEV220121P003900002021-06-30 3:50PM EDT390.0083.900.000.000.00-300.00%
VEEV220121P004000002021-07-19 12:01PM EDT400.0087.400.000.000.00-100.00%
VEEV220121P004200002021-06-30 2:05PM EDT420.00109.300.000.000.00--00.00%
VEEV220121P004300002021-07-07 3:42PM EDT430.00108.800.000.000.00-200.00%
VEEV220121P004500002021-02-16 1:07AM EDT450.00151.880.000.000.00--00.00%
VEEV220121P004600002021-02-12 11:31AM EDT460.00160.68199.20207.600.00-267119.00%